Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00B06GJT32 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 0.375p 0.35p 0.40p - - - 0 05:30:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.3 -0.0 - 5.85

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20180.375-0.025-6.25%0.3750.451,826,516
14 Aug 20180.4+0.035+9.59%0.350.41,723,660
13 Aug 20180.3650.000.00%0.3650.38420,000
10 Aug 20180.365-0.01-2.67%0.3650.4940,000
09 Aug 20180.3750.000.00%0.350.3753,089,892
08 Aug 20180.375-0.025-6.25%0.3750.42,240,815
07 Aug 20180.40.000.00%0.40.41,378,800
06 Aug 20180.40.000.00%0.40.41,872,795
03 Aug 20180.4+0.05+14.29%0.3550.43,678,248
02 Aug 20180.35-0.005-1.41%0.340.384,782,546
01 Aug 20180.3550.000.00%0.3550.3815,000
31 Jul 20180.355-0.01-2.74%0.3550.381,361,131
30 Jul 20180.3650.000.00%0.3650.4485,303
27 Jul 20180.3650.000.00%0.3650.3651,366,181
26 Jul 20180.365-0.01-2.67%0.3650.42512,034,973
25 Jul 20180.375+0.01+2.74%0.350.37517,625,049
24 Jul 20180.365+0.04+12.31%0.3250.3653,003,832
23 Jul 20180.325+0.01+3.17%0.3150.3255,679,322
20 Jul 20180.3150.000.00%0.310.3152,227,060
19 Jul 20180.315+0.035+12.50%0.280.3156,366,071
18 Jul 20180.28-0.01-3.45%0.250.293,607,072
17 Jul 20180.29-0.025-7.94%0.28499990.357,269,235
16 Jul 20180.3150.000.00%0.3150.355202,000
Download more Altona Resources Historical Data

Altona Resources (ANR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.3750.450.350.3787420k3M2M0-
1 Month0.280.450.280.362315k18M4M0.09533.93%
3 Months0.3750.50.250.364415k25M5M0-
6 Months0.4250.50.250.354115k29M5M-0.05-11.76%
1 Year0.2250.850.1250.45192126M7M0.1566.67%
3 Years0.551.3750.1250.50282126M4M-0.175-31.82%
5 Years1.3251.650.1250.59092126M3M-0.95-71.70%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180816 06:30:25